Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 53.82 | 53.99 | 53.71 | 53.93 | 172,328 | +0.12(+0.22%) |
Jan 28, 2016 | 53.84 | 53.89 | 53.76 | 53.81 | 9,990 | -0.66(-1.22%) |
Jan 27, 2016 | 54.12 | 54.53 | 54.01 | 54.47 | 5,140 | +0.17(+0.31%) |
Jan 26, 2016 | 53.80 | 54.38 | 53.80 | 54.30 | 9,839 | +0.79(+1.47%) |
Jan 25, 2016 | 53.49 | 53.54 | 53.38 | 53.51 | 9,584 | +0.58(+1.10%) |
Jan 22, 2016 | 53.14 | 53.45 | 52.88 | 52.93 | 25,157 | -0.16(-0.30%) |
Jan 21, 2016 | 52.86 | 53.13 | 52.57 | 53.09 | 26,949 | -0.02(-0.04%) |
Jan 20, 2016 | 52.92 | 53.35 | 52.92 | 53.11 | 14,297 | +0.45(+0.86%) |
Jan 19, 2016 | 52.82 | 52.84 | 52.54 | 52.66 | 21,383 | +0.09(+0.17%) |
Jan 15, 2016 | 53.06 | 52.57 | 52.57 | 52.57 | 15,500 | +0.42(+0.80%) |
Jan 14, 2016 | 52.31 | 52.37 | 51.86 | 52.15 | 20,204 | -0.83(-1.57%) |
Jan 13, 2016 | 52.57 | 53.04 | 52.57 | 52.98 | 15,033 | +0.58(+1.11%) |
Jan 12, 2016 | 52.35 | 52.45 | 52.16 | 52.40 | 41,320 | -0.25(-0.48%) |
Jan 11, 2016 | 53.21 | 53.21 | 52.59 | 52.65 | 53,248 | -0.57(-1.07%) |
Jan 08, 2016 | 53.45 | 53.45 | 53.02 | 53.22 | 5,617 | -0.51(-0.94%) |
Jan 07, 2016 | 53.56 | 53.84 | 53.29 | 53.73 | 207,326 | +0.55(+1.03%) |
Jan 06, 2016 | 53.11 | 53.23 | 52.93 | 53.18 | 7,520 | +0.31(+0.59%) |
Jan 05, 2016 | 52.88 | 52.99 | 52.75 | 52.87 | 10,283 | +0.26(+0.50%) |
Jan 04, 2016 | 53.03 | 53.30 | 52.60 | 52.61 | 9,029 | +0.32(+0.61%) |
Dec 31, 2015 | 52.21 | 52.29 | 52.29 | 52.29 | 33,200 | +0.17(+0.33%) |
Dec 30, 2015 | 52.14 | 52.28 | 52.08 | 52.12 | 33,838 | -0.50(-0.95%) |
Dec 29, 2015 | 52.80 | 52.82 | 52.60 | 52.62 | 30,281 | +0.02(+0.04%) |
Dec 28, 2015 | 52.83 | 52.83 | 52.41 | 52.60 | 55,439 | -0.73(-1.37%) |
Dec 24, 2015 | 53.17 | 53.33 | 53.33 | 53.33 | 14,600 | +0.37(+0.70%) |
Dec 23, 2015 | 52.96 | 53.06 | 52.84 | 52.96 | 31,568 | -0.08(-0.15%) |
Dec 22, 2015 | 53.22 | 53.26 | 53.00 | 53.04 | 24,476 | -0.21(-0.39%) |
Dec 21, 2015 | 53.08 | 53.36 | 53.08 | 53.25 | 28,233 | +0.62(+1.18%) |
Dec 18, 2015 | 52.22 | 52.85 | 52.14 | 52.63 | 45,487 | +0.99(+1.91%) |
Dec 17, 2015 | 52.06 | 52.06 | 51.61 | 51.64 | 63,247 | -1.40(-2.64%) |
Dec 16, 2015 | 52.93 | 53.33 | 52.73 | 53.04 | 45,317 | +0.84(+1.62%) |
Dec 15, 2015 | 52.21 | 52.39 | 52.08 | 52.20 | 21,481 | +0.17(+0.32%) |
Dec 14, 2015 | 52.60 | 52.60 | 52.02 | 52.03 | 16,874 | -0.60(-1.14%) |
Dec 11, 2015 | 52.10 | 52.74 | 52.10 | 52.63 | 34,981 | -0.08(-0.15%) |
Dec 10, 2015 | 52.78 | 52.85 | 52.71 | 52.71 | 23,780 | -0.20(-0.38%) |
Dec 09, 2015 | 53.39 | 53.39 | 52.83 | 52.91 | 41,642 | +0.09(+0.17%) |
Dec 08, 2015 | 53.23 | 53.23 | 52.76 | 52.82 | 15,703 | -0.19(-0.36%) |
Dec 07, 2015 | 53.52 | 53.52 | 52.94 | 53.01 | 87,500 | -0.91(-1.69%) |
Dec 04, 2015 | 53.03 | 53.93 | 53.02 | 53.92 | 215,094 | +1.50(+2.86%) |
Dec 03, 2015 | 52.19 | 52.53 | 51.99 | 52.42 | 54,740 | +0.52(+1.00%) |
Dec 02, 2015 | 52.16 | 52.19 | 51.82 | 51.90 | 68,509 | -0.74(-1.41%) |
Dec 01, 2015 | 52.66 | 52.73 | 52.41 | 52.64 | 34,866 | +0.23(+0.44%) |
Nov 30, 2015 | 52.30 | 52.58 | 52.30 | 52.41 | 23,574 | +0.06(+0.11%) |
Nov 27, 2015 | 52.18 | 52.50 | 52.18 | 52.35 | 278,194 | -0.45(-0.85%) |
Nov 25, 2015 | 52.58 | 52.80 | 52.80 | 52.80 | 14,800 | -0.01(-0.03%) |
Nov 24, 2015 | 53.01 | 53.10 | 52.79 | 52.81 | 23,965 | +0.24(+0.46%) |
Nov 23, 2015 | 52.64 | 52.86 | 52.53 | 52.57 | 65,568 | -0.43(-0.82%) |
Nov 20, 2015 | 53.25 | 53.26 | 52.97 | 53.00 | 200,756 | -0.17(-0.33%) |
Nov 19, 2015 | 52.96 | 53.41 | 52.96 | 53.18 | 6,424 | +0.50(+0.94%) |
Nov 18, 2015 | 52.68 | 52.77 | 52.55 | 52.68 | 76,556 | -0.06(-0.11%) |
Nov 17, 2015 | 53.24 | 53.24 | 52.59 | 52.74 | 147,801 | -0.60(-1.12%) |
Nov 16, 2015 | 53.30 | 53.36 | 53.19 | 53.34 | 11,374 | +0.15(+0.28%) |
Nov 13, 2015 | 53.15 | 53.29 | 53.09 | 53.19 | 10,438 | -0.26(-0.48%) |
Nov 12, 2015 | 53.19 | 53.79 | 53.19 | 53.45 | 34,854 | -0.09(-0.17%) |
Nov 11, 2015 | 53.81 | 53.83 | 53.54 | 53.54 | 12,905 | -0.45(-0.83%) |
Nov 10, 2015 | 53.99 | 54.17 | 53.86 | 53.99 | 9,278 | -0.30(-0.55%) |
Nov 09, 2015 | 54.35 | 54.42 | 54.15 | 54.29 | 19,519 | -0.36(-0.66%) |
Nov 06, 2015 | 54.72 | 54.72 | 54.57 | 54.65 | 12,346 | -0.68(-1.23%) |
Nov 05, 2015 | 55.54 | 55.56 | 55.33 | 55.33 | 32,170 | -0.42(-0.75%) |
Nov 04, 2015 | 56.45 | 56.45 | 55.67 | 55.75 | 11,128 | -0.57(-1.00%) |
Nov 03, 2015 | 56.55 | 56.60 | 56.21 | 56.32 | 8,567 | -0.76(-1.34%) |